Mueller Industries Inc (MLI) stock
MLINYSERolling Drawing & Extruding of Nonferrous MetalsFiscal year ends December 26
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 22, 2026Score 17/301% above fair value
$54.56−1.22 (-2.19%)
Close on Oct 30, 2026Market cap $12.07BP/E 14.2Yield 0.92%
Price history
Mueller Industries share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$54.56
-2.19% on the day
52-week range
$52.00 – $71.12
-23.3% from the high
Change over 52 weeks
+3.5%
From $52.71 on Oct 30, 2025
Average volume
1.62M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $61.33 | $64.21 | $53.65 | $54.56 | -9.98% | 37,973,686 |
| Sep 2026 | $61.82 | $64.13 | $57.82 | $60.61 | -2.88% | 38,442,541 |
| Aug 2026 | $66.60 | $71.12 | $59.82 | $62.41 | -6.02% | 23,345,562 |
| Jul 2026 | $61.89 | $68.49 | $54.50 | $66.41 | +8.05% | 38,194,088 |
| Jun 2026 | $63.22 | $70.95 | $60.40 | $61.47 | -4.41% | 30,257,666 |
| May 2026 | $67.78 | $70.76 | $62.14 | $64.30 | -5.04% | 22,310,348 |
| Apr 2026 | $55.82 | $69.84 | $54.71 | $67.72 | +22.23% | 33,988,956 |
| Mar 2026 | $58.22 | $59.95 | $53.64 | $55.40 | -6.07% | 32,480,308 |
| Feb 2026 | $67.75 | $69.65 | $56.29 | $58.98 | -13.35% | 38,981,166 |
| Jan 2026 | $57.55 | $68.82 | $57.40 | $68.07 | +18.59% | 27,891,868 |
| Dec 2025 | $54.64 | $59.46 | $54.50 | $57.40 | +4.49% | 36,989,036 |
| Nov 2025 | $52.87 | $55.69 | $52.00 | $54.94 | +3.78% | 24,099,914 |
| Oct 2025 | $50.17 | $53.87 | $48.27 | $52.94 | +4.71% | 32,636,142 |
| Sep 2025 | $47.43 | $51.38 | $47.11 | $50.56 | +5.39% | 37,173,326 |
| Aug 2025 | $42.00 | $48.63 | $41.17 | $47.97 | +12.38% | 32,257,434 |
| Jul 2025 | $39.65 | $44.52 | $39.29 | $42.69 | +7.42% | 43,955,216 |
| Jun 2025 | $38.90 | $40.37 | $36.08 | $39.74 | +2.05% | 78,662,162 |
| May 2025 | $36.97 | $76.42 | $36.55 | $38.94 | +5.86% | 29,624,144 |
| Apr 2025 | $37.89 | $39.76 | $33.42 | $36.78 | -3.39% | 43,424,200 |
| Mar 2025 | $40.26 | $41.65 | $36.82 | $38.07 | -5.04% | 42,592,948 |
| Feb 2025 | $38.44 | $41.37 | $36.62 | $40.09 | +1.82% | 31,192,890 |
| Jan 2025 | $40.00 | $41.93 | $38.60 | $39.38 | -0.77% | 28,281,124 |
| Dec 2024 | $40.57 | $42.91 | $38.41 | $39.68 | -1.75% | 47,769,704 |
| Nov 2024 | $41.50 | $48.41 | $40.23 | $40.39 | -1.46% | 82,028,822 |
| Oct 2024 | $36.94 | $42.06 | $34.74 | $40.99 | +10.62% | 34,109,002 |
| Sep 2024 | $36.03 | $37.24 | $32.62 | $37.05 | +1.91% | 37,870,082 |
| Aug 2024 | $35.40 | $36.41 | $31.37 | $36.36 | +2.50% | 29,812,910 |
| Jul 2024 | $28.53 | $36.34 | $27.60 | $35.47 | +24.59% | 30,535,878 |
| Jun 2024 | $29.55 | $29.58 | $26.77 | $28.47 | -3.34% | 31,952,754 |
| May 2024 | $28.03 | $30.16 | $27.75 | $29.46 | +5.54% | 23,904,026 |
| Apr 2024 | $27.13 | $29.80 | $25.43 | $27.91 | +3.50% | 30,010,042 |
| Mar 2024 | $25.83 | $27.32 | $24.98 | $26.97 | +4.96% | 30,019,674 |
| Feb 2024 | $24.18 | $25.95 | $23.73 | $25.69 | +7.04% | 28,345,566 |
| Jan 2024 | $23.31 | $24.98 | $22.20 | $24.00 | +1.80% | 25,669,688 |
| Dec 2023 | $20.68 | $24.35 | $20.62 | $23.58 | +13.53% | 30,222,356 |
| Nov 2023 | $18.83 | $21.08 | $18.74 | $20.77 | +10.13% | 23,130,694 |
| Oct 2023 | $18.75 | $19.27 | $17.48 | $18.86 | +0.35% | 32,265,870 |
| Sep 2023 | $19.41 | $19.48 | $17.95 | $18.79 | -2.59% | 30,725,964 |
| Aug 2023 | $20.06 | $20.34 | $18.60 | $19.29 | -4.81% | 28,000,724 |
| Jul 2023 | $21.68 | $22.98 | $19.90 | $20.27 | -7.13% | 33,229,296 |
| Jun 2023 | $18.53 | $22.00 | $18.21 | $21.82 | +17.53% | 41,463,900 |
| May 2023 | $17.86 | $20.03 | $17.75 | $18.57 | +3.35% | 34,151,860 |
| Apr 2023 | $18.34 | $18.69 | $16.47 | $17.96 | -2.22% | 34,258,800 |
| Mar 2023 | $18.44 | $18.94 | $17.24 | $18.37 | -0.66% | 52,609,296 |
| Feb 2023 | $16.40 | $19.00 | $16.25 | $18.49 | +12.85% | 29,148,896 |
| Jan 2023 | $14.78 | $16.89 | $14.59 | $16.39 | +11.10% | 25,897,320 |
| Dec 2022 | $17.18 | $17.50 | $14.54 | $14.75 | -14.21% | 27,054,844 |
| Nov 2022 | $15.75 | $17.61 | $15.01 | $17.19 | +9.79% | 22,941,752 |
| Oct 2022 | $15.02 | $16.14 | $14.73 | $15.66 | +5.38% | 31,675,500 |
| Sep 2022 | $15.65 | $15.93 | $14.28 | $14.86 | -5.90% | 24,123,600 |
| Aug 2022 | $16.75 | $17.60 | $15.77 | $15.79 | -6.18% | 26,357,640 |
| Jul 2022 | $13.30 | $16.93 | $12.77 | $16.83 | +26.35% | 29,396,068 |
| Jun 2022 | $13.58 | $14.96 | $12.51 | $13.32 | -1.04% | 23,380,044 |
| May 2022 | $13.50 | $14.16 | $12.98 | $13.46 | -0.55% | 23,820,516 |
| Apr 2022 | $13.83 | $15.25 | $12.89 | $13.54 | -0.04% | 28,438,892 |
| Mar 2022 | $14.28 | $15.71 | $13.44 | $13.54 | -5.05% | 34,300,952 |
| Feb 2022 | $13.25 | $14.78 | $13.25 | $14.26 | +10.43% | 30,358,940 |
| Jan 2022 | $14.94 | $15.14 | $12.36 | $12.92 | -12.97% | 21,960,440 |
| Dec 2021 | $14.20 | $15.18 | $13.71 | $14.84 | +7.28% | 25,654,088 |
| Nov 2021 | $13.24 | $15.77 | $13.12 | $13.83 | +5.11% | 25,666,588 |
| Oct 2021 | $10.34 | $13.29 | $10.28 | $13.16 | +28.08% | 19,632,240 |
| Sep 2021 | $11.21 | $11.22 | $10.04 | $10.28 | -7.87% | 15,657,860 |
| Aug 2021 | $10.94 | $11.38 | $10.44 | $11.15 | +2.79% | 16,083,376 |
| Jul 2021 | $10.95 | $11.04 | $9.75 | $10.85 | +0.21% | 19,527,916 |
| Jun 2021 | $11.72 | $11.95 | $10.58 | $10.83 | -6.72% | 24,458,444 |
| May 2021 | $11.34 | $12.02 | $11.05 | $11.61 | +3.48% | 18,930,788 |
| Apr 2021 | $10.39 | $11.55 | $10.26 | $11.22 | +8.51% | 17,469,740 |
| Mar 2021 | $10.30 | $11.24 | $9.84 | $10.34 | +1.75% | 30,323,708 |
| Feb 2021 | $8.62 | $10.54 | $8.52 | $10.16 | +19.00% | 20,216,216 |
| Jan 2021 | $8.89 | $9.93 | $8.51 | $8.54 | -2.73% | 19,281,060 |
| Dec 2020 | $8.30 | $9.08 | $8.09 | $8.78 | +7.17% | 22,131,976 |
| Nov 2020 | $7.35 | $9.17 | $7.28 | $8.19 | +13.24% | 18,778,408 |
| Oct 2020 | $6.81 | $7.64 | $6.61 | $7.23 | +6.91% | 18,699,860 |
| Sep 2020 | $7.38 | $7.75 | $6.52 | $6.77 | -8.89% | 20,964,708 |
| Aug 2020 | $7.07 | $8.00 | $7.00 | $7.43 | +6.22% | 13,004,888 |
| Jul 2020 | $6.65 | $7.23 | $6.18 | $6.99 | +5.19% | 19,943,300 |
| Jun 2020 | $6.77 | $7.49 | $5.87 | $6.65 | -0.75% | 28,020,180 |
| May 2020 | $6.30 | $7.23 | $5.23 | $6.70 | +3.40% | 20,557,048 |
| Apr 2020 | $5.65 | $6.83 | $5.29 | $6.48 | +8.19% | 23,919,436 |
| Mar 2020 | $7.03 | $7.39 | $4.20 | $5.99 | -14.44% | 31,387,352 |
| Feb 2020 | $7.36 | $8.53 | $6.83 | $7.00 | -4.08% | 15,699,308 |
| Jan 2020 | $7.98 | $8.06 | $7.28 | $7.29 | -8.13% | 12,463,560 |
| Dec 2019 | $7.89 | $8.20 | $7.64 | $7.94 | +1.15% | 21,581,948 |
| Nov 2019 | $7.76 | $8.02 | $7.61 | $7.85 | +2.01% | 14,400,056 |
| Oct 2019 | $7.25 | $7.81 | $6.67 | $7.69 | +7.29% | 20,074,108 |
| Sep 2019 | $6.50 | $7.45 | $6.36 | $7.17 | +8.80% | 17,571,120 |
| Aug 2019 | $7.53 | $7.56 | $6.30 | $6.59 | -12.69% | 18,650,340 |
| Jul 2019 | $7.41 | $7.76 | $6.84 | $7.55 | +3.14% | 24,590,392 |
| Jun 2019 | $6.73 | $7.32 | $6.68 | $7.32 | +8.61% | 18,432,304 |
| May 2019 | $7.31 | $7.53 | $6.64 | $6.74 | -7.61% | 15,853,164 |
| Apr 2019 | $7.93 | $8.12 | $6.68 | $7.29 | -6.92% | 23,261,280 |
| Mar 2019 | $8.35 | $8.43 | $7.63 | $7.84 | -5.17% | 16,880,640 |
| Feb 2019 | $6.49 | $8.56 | $6.49 | $8.26 | +27.56% | 18,841,160 |
| Jan 2019 | $5.76 | $6.50 | $5.63 | $6.48 | +10.92% | 15,154,120 |
| Dec 2018 | $6.04 | $6.19 | $5.37 | $5.84 | -1.93% | 24,112,796 |
| Nov 2018 | $6.11 | $24.33 | $5.83 | $5.96 | -2.18% | 15,164,324 |
| Oct 2018 | $7.30 | $7.32 | $5.83 | $6.09 | -15.98% | 22,432,476 |
| Sep 2018 | $7.96 | $7.96 | $6.98 | $7.25 | -9.35% | 14,579,700 |
| Aug 2018 | $8.33 | $8.47 | $7.74 | $7.99 | -3.44% | 15,419,568 |
| Jul 2018 | $7.31 | $8.31 | $7.19 | $8.28 | +12.20% | 19,246,328 |
| Jun 2018 | $7.59 | $7.99 | $7.32 | $7.38 | -2.28% | 16,426,824 |
| May 2018 | $6.77 | $7.74 | $6.59 | $7.55 | +11.11% | 19,091,212 |
| Apr 2018 | $6.51 | $7.04 | $6.32 | $6.80 | +3.90% | 21,488,404 |
| Mar 2018 | $6.61 | $7.14 | $6.38 | $6.54 | -1.25% | 25,851,200 |
| Feb 2018 | $8.25 | $8.33 | $6.40 | $6.62 | -19.95% | 28,980,872 |
| Jan 2018 | $8.90 | $9.39 | $8.27 | $8.27 | -6.60% | 15,259,956 |
| Dec 2017 | $9.14 | $9.38 | $8.80 | $8.86 | -2.66% | 11,771,104 |
| Nov 2017 | $8.79 | $9.19 | $8.22 | $9.10 | +4.75% | 10,566,092 |
| Oct 2017 | $8.75 | $8.91 | $8.30 | $8.69 | -0.57% | 13,246,900 |
| Sep 2017 | $7.48 | $8.76 | $7.20 | $8.74 | +17.16% | 15,078,748 |
| Aug 2017 | $7.89 | $7.93 | $7.12 | $7.46 | -5.30% | 10,441,096 |
| Jul 2017 | $7.66 | $7.88 | $7.40 | $7.88 | +3.45% | 12,684,244 |
| Jun 2017 | $7.11 | $7.94 | $7.05 | $7.61 | +7.67% | 16,926,432 |
| May 2017 | $8.05 | $8.13 | $6.93 | $7.07 | -11.74% | 15,806,716 |
| Apr 2017 | $8.58 | $8.96 | $8.00 | $8.01 | -6.40% | 14,015,612 |
| Mar 2017 | $10.65 | $10.86 | $7.83 | $8.56 | -18.15% | 24,802,504 |
| Feb 2017 | $10.13 | $10.99 | $9.90 | $10.46 | +3.87% | 13,780,952 |
| Jan 2017 | $10.16 | $10.45 | $9.54 | $10.07 | +0.75% | 12,933,376 |
| Dec 2016 | $9.53 | $10.32 | $9.49 | $9.99 | +5.19% | 15,980,312 |
| Nov 2016 | $7.57 | $9.80 | $7.38 | $9.50 | +25.42% | 16,702,884 |
| Oct 2016 | $8.09 | $8.12 | $7.42 | $7.57 | -6.57% | 14,214,396 |
| Sep 2016 | $8.66 | $8.83 | $7.94 | $8.11 | -6.19% | 14,397,600 |
| Aug 2016 | $8.50 | $8.77 | $8.28 | $8.64 | +1.53% | 10,972,800 |
| Jul 2016 | $7.96 | $8.88 | $7.85 | $8.51 | +6.78% | 12,062,800 |
| Jun 2016 | $7.71 | $8.19 | $7.59 | $7.97 | +2.54% | 15,556,400 |
| May 2016 | $7.93 | $7.97 | $7.38 | $7.77 | -1.49% | 12,458,000 |
| Apr 2016 | $7.27 | $8.19 | $7.00 | $7.89 | +7.27% | 14,806,000 |
| Mar 2016 | $6.62 | $7.47 | $6.56 | $7.36 | +12.20% | 15,014,800 |
| Feb 2016 | $6.29 | $6.61 | $6.11 | $6.56 | +3.03% | 20,923,200 |
| Jan 2016 | $6.66 | $6.66 | $5.77 | $6.36 | -6.09% | 20,494,000 |
| Dec 2015 | $7.91 | $7.94 | $6.72 | $6.78 | -13.94% | 18,569,200 |
| Nov 2015 | $7.88 | $8.02 | $7.51 | $7.87 | -0.10% | 10,933,600 |
| Oct 2015 | $7.40 | $8.26 | $7.22 | $7.88 | +6.56% | 16,010,000 |
| Sep 2015 | $7.81 | $7.92 | $7.20 | $7.40 | -7.01% | 16,532,400 |
| Aug 2015 | $8.09 | $8.23 | $7.49 | $7.95 | -1.73% | 17,192,800 |
| Jul 2015 | $8.75 | $8.83 | $7.81 | $8.09 | -6.77% | 16,962,800 |
| Jun 2015 | $8.77 | $9.08 | $8.62 | $8.68 | -0.40% | 12,685,200 |
| May 2015 | $8.76 | $9.12 | $8.68 | $8.72 | -0.51% | 9,788,400 |
| Apr 2015 | $9.00 | $9.30 | $8.72 | $8.76 | -3.02% | 13,118,400 |
| Mar 2015 | $8.67 | $9.12 | $8.40 | $9.03 | +3.79% | 11,519,600 |
| Feb 2015 | $7.87 | $8.86 | $7.84 | $8.70 | +10.90% | 14,712,000 |
| Jan 2015 | $8.55 | $8.58 | $7.84 | $7.85 | -8.06% | 11,990,000 |
| Dec 2014 | $8.14 | $8.68 | $8.04 | $8.54 | +4.05% | 20,806,800 |
| Nov 2014 | $8.11 | $8.36 | $7.83 | $8.20 | +1.08% | 13,363,600 |
| Oct 2014 | $7.11 | $8.13 | $6.78 | $8.12 | +13.74% | 20,668,800 |
| Sep 2014 | $7.34 | $7.49 | $7.11 | $7.14 | -2.39% | 16,584,800 |
| Aug 2014 | $6.96 | $7.38 | $6.93 | $7.31 | +5.07% | 12,206,800 |
| Jul 2014 | $7.39 | $7.59 | $6.96 | $6.96 | -5.37% | 16,816,000 |
| Jun 2014 | $7.23 | $7.45 | $6.99 | $7.35 | +2.05% | 18,809,600 |
| May 2014 | $7.25 | $7.43 | $6.87 | $7.21 | -0.41% | 16,157,600 |
| Apr 2014 | $7.53 | $7.75 | $7.00 | $7.24 | -3.50% | 18,462,800 |
| Mar 2014 | $7.78 | $8.03 | $7.22 | $7.50 | -4.00% | 20,341,200 |
| Feb 2014 | $7.78 | $7.90 | $6.85 | $7.81 | +0.39% | 23,975,200 |
| Jan 2014 | $7.85 | $8.01 | $7.54 | $7.78 | -1.22% | 20,197,600 |
| Dec 2013 | $7.62 | $7.92 | $7.39 | $7.88 | +3.16% | 18,487,200 |
| Nov 2013 | $7.41 | $7.71 | $7.25 | $7.64 | +1.31% | 16,203,200 |
| Oct 2013 | $6.97 | $7.63 | $6.75 | $7.54 | +8.30% | 22,131,200 |
| Sep 2013 | $6.79 | $7.16 | $6.68 | $6.96 | +3.98% | 13,440,000 |
| Aug 2013 | $6.96 | $7.14 | $6.62 | $6.69 | -2.46% | 16,404,000 |
| Jul 2013 | $6.35 | $7.27 | $6.29 | $6.86 | +8.84% | 20,762,400 |
| Jun 2013 | $6.81 | $6.87 | $6.01 | $6.30 | -7.38% | 30,336,800 |
| May 2013 | $6.42 | $6.87 | $6.19 | $6.81 | +5.16% | 16,981,600 |
| Apr 2013 | $6.67 | $6.74 | $6.18 | $6.47 | -2.83% | 19,852,000 |
| Mar 2013 | $6.59 | $6.88 | $6.55 | $6.66 | +0.21% | 17,250,400 |
| Feb 2013 | $6.71 | $6.94 | $6.48 | $6.65 | -0.34% | 25,548,800 |
| Jan 2013 | $6.39 | $6.73 | $6.27 | $6.67 | +6.66% | 25,412,000 |
| Dec 2012 | $6.00 | $6.38 | $5.83 | $6.25 | +4.75% | 21,798,400 |
| Nov 2012 | $5.51 | $6.06 | $5.30 | $5.97 | +9.04% | 53,133,600 |
| Oct 2012 | $5.80 | $6.43 | $5.44 | $5.48 | -3.67% | 52,413,600 |
| Sep 2012 | $5.40 | $6.06 | $5.32 | $5.68 | +5.50% | 21,507,200 |
| Aug 2012 | $5.34 | $5.72 | $5.17 | $5.39 | +1.10% | 19,332,800 |
| Jul 2012 | $5.31 | $5.55 | $4.97 | $5.33 | +0.09% | 21,904,000 |
| Jun 2012 | $5.20 | $5.44 | $4.99 | $5.32 | +0.26% | 41,063,200 |
| May 2012 | $5.70 | $5.89 | $5.25 | $5.31 | -7.07% | 40,481,600 |
| Apr 2012 | $5.67 | $5.91 | $5.41 | $5.71 | +0.57% | 24,954,400 |
| Mar 2012 | $5.80 | $6.00 | $5.55 | $5.68 | -1.19% | 29,070,400 |
| Feb 2012 | $5.56 | $6.23 | $5.53 | $5.75 | +4.05% | 28,070,400 |
| Jan 2012 | $4.97 | $5.62 | $4.77 | $5.53 | +15.07% | 18,996,000 |
| Dec 2011 | $4.73 | $5.02 | $4.58 | $4.80 | +0.73% | 21,612,800 |
| Nov 2011 | $4.85 | $5.32 | $4.45 | $4.77 | -5.71% | 32,660,800 |
| Oct 2011 | $4.80 | $5.79 | $4.44 | $5.06 | +4.82% | 54,788,800 |
| Sep 2011 | $5.87 | $5.91 | $4.78 | $4.82 | -18.12% | 82,766,400 |
| Aug 2011 | $4.74 | $5.97 | $4.52 | $5.89 | +25.58% | 205,732,000 |
| Jul 2011 | $4.74 | $5.78 | $4.55 | $4.69 | -1.00% | 93,750,400 |
| Jun 2011 | $4.63 | $4.74 | $4.36 | $4.74 | +1.96% | 31,400,000 |
| May 2011 | $4.94 | $4.94 | $4.33 | $4.65 | -4.96% | 32,226,400 |
| Apr 2011 | $4.61 | $5.02 | $4.33 | $4.89 | +6.83% | 25,093,600 |
| Mar 2011 | $4.25 | $4.60 | $4.05 | $4.58 | +7.77% | 37,726,400 |
| Feb 2011 | $4.13 | $4.27 | $4.04 | $4.25 | +3.91% | 22,157,600 |
| Jan 2011 | $4.14 | $4.21 | $3.89 | $4.09 | 0.00% | 23,984,800 |
| Dec 2010 | $3.89 | $4.23 | $3.87 | $4.09 | +7.25% | 20,281,600 |
| Nov 2010 | $3.69 | $3.89 | $3.61 | $3.81 | +3.71% | 21,273,600 |
| Oct 2010 | $3.35 | $3.78 | $3.21 | $3.68 | +10.99% | 26,650,400 |
| Sep 2010 | $3.00 | $3.33 | $2.96 | $3.31 | +12.63% | 21,970,784 |
| Aug 2010 | $3.15 | $3.29 | $2.89 | $2.94 | -4.85% | 26,742,408 |
| Jul 2010 | $3.06 | $3.23 | $2.92 | $3.09 | +0.49% | 39,653,816 |
| Jun 2010 | $3.29 | $3.42 | $2.99 | $3.08 | -7.21% | 35,742,400 |
| May 2010 | $3.74 | $3.82 | $3.08 | $3.31 | -10.59% | 34,175,200 |
| Apr 2010 | $3.37 | $3.90 | $3.37 | $3.71 | +10.67% | 32,032,000 |
| Mar 2010 | $2.81 | $3.39 | $2.79 | $3.35 | +19.71% | 36,085,600 |
| Feb 2010 | $3.08 | $3.11 | $2.74 | $2.80 | -8.99% | 31,168,800 |
| Jan 2010 | $3.16 | $3.33 | $3.00 | $3.07 | -1.00% | 20,919,032 |
| Dec 2009 | $2.98 | $3.20 | $2.93 | $3.11 | +5.66% | 24,096,688 |
| Nov 2009 | $2.97 | $3.21 | $2.82 | $2.94 | -0.63% | 21,352,128 |
| Oct 2009 | $2.98 | $3.47 | $2.86 | $2.96 | -0.88% | 27,365,360 |
| Sep 2009 | $2.99 | $3.23 | $2.92 | $2.98 | -1.32% | 27,080,000 |
| Aug 2009 | $3.00 | $3.17 | $2.85 | $3.02 | +1.81% | 31,502,032 |
| Jul 2009 | $2.62 | $3.10 | $2.44 | $2.97 | +14.23% | 30,590,848 |
| Jun 2009 | $2.83 | $3.08 | $2.50 | $2.60 | -5.32% | 30,234,168 |
| May 2009 | $2.73 | $3.06 | $2.64 | $2.75 | 0.00% | 45,815,808 |
| Apr 2009 | $2.64 | $3.11 | $2.54 | $2.75 | +1.29% | 46,996,792 |
| Mar 2009 | $2.21 | $2.92 | $2.00 | $2.71 | +20.50% | 42,484,744 |
| Feb 2009 | $2.48 | $3.04 | $2.19 | $2.25 | -10.54% | 42,359,752 |
| Jan 2009 | $3.15 | $3.28 | $2.48 | $2.52 | -19.78% | 48,376,800 |
| Dec 2008 | $2.83 | $3.19 | $2.31 | $3.14 | +7.64% | 51,895,312 |
| Nov 2008 | $2.84 | $3.13 | $1.96 | $2.91 | +1.88% | 38,953,600 |
| Oct 2008 | $2.85 | $3.02 | $2.04 | $2.86 | -0.61% | 78,182,968 |
| Sep 2008 | $3.52 | $3.89 | $2.84 | $2.88 | -17.97% | 54,024,800 |
| Aug 2008 | $3.23 | $3.58 | $3.11 | $3.51 | +9.27% | 43,799,200 |
| Jul 2008 | $3.99 | $4.17 | $3.15 | $3.21 | -20.28% | 50,602,440 |
| Jun 2008 | $4.47 | $4.50 | $3.97 | $4.03 | -10.03% | 37,496,800 |
| May 2008 | $4.05 | $4.59 | $4.02 | $4.47 | +10.57% | 38,932,800 |
| Apr 2008 | $3.68 | $4.13 | $3.60 | $4.05 | +12.20% | 39,693,600 |
| Mar 2008 | $3.60 | $3.77 | $3.31 | $3.61 | +0.42% | 37,607,200 |
| Feb 2008 | $3.51 | $3.90 | $3.44 | $3.59 | +2.61% | 33,736,000 |
| Jan 2008 | $3.64 | $3.64 | $2.95 | $3.50 | -3.41% | 43,294,400 |
| Dec 2007 | $3.76 | $3.80 | $3.39 | $3.62 | -4.10% | 38,583,200 |
| Nov 2007 | $4.40 | $4.41 | $3.60 | $3.78 | -15.94% | 39,921,600 |
| Oct 2007 | $4.51 | $4.82 | $3.94 | $4.50 | -0.50% | 41,492,800 |
| Sep 2007 | $4.33 | $4.70 | $4.03 | $4.52 | +4.33% | 28,486,400 |
| Aug 2007 | $4.58 | $4.86 | $3.60 | $4.33 | -6.07% | 77,940,000 |
| Jul 2007 | $4.33 | $4.87 | $4.24 | $4.61 | +7.08% | 49,920,000 |
| Jun 2007 | $4.39 | $4.49 | $4.15 | $4.31 | -1.57% | 46,060,800 |
| May 2007 | $4.10 | $4.46 | $4.03 | $4.37 | +6.68% | 38,325,600 |
| Apr 2007 | $3.76 | $4.16 | $3.68 | $4.10 | +8.97% | 33,784,000 |
| Mar 2007 | $3.72 | $3.85 | $3.48 | $3.76 | +1.01% | 62,093,600 |
| Feb 2007 | $4.09 | $4.20 | $3.65 | $3.73 | -8.50% | 59,400,000 |
| Jan 2007 | $3.99 | $4.10 | $3.79 | $4.07 | +2.74% | 42,606,400 |
| Dec 2006 | $4.25 | $4.40 | $3.79 | $3.96 | -7.04% | 43,346,400 |
| Nov 2006 | $4.58 | $4.59 | $4.19 | $4.26 | -7.01% | 46,999,200 |
| Oct 2006 | $4.40 | $4.78 | $4.20 | $4.58 | +4.27% | 51,112,800 |
| Sep 2006 | $4.79 | $4.96 | $4.13 | $4.40 | -8.22% | 64,828,000 |
| Aug 2006 | $4.55 | $5.04 | $4.39 | $4.79 | +4.30% | 82,000,000 |
| Jul 2006 | $4.14 | $4.61 | $3.79 | $4.59 | +11.23% | 42,379,200 |
| Jun 2006 | $4.10 | $4.16 | $3.61 | $4.13 | +1.16% | 48,381,600 |
| May 2006 | $4.77 | $4.95 | $3.92 | $4.08 | -13.81% | 57,771,200 |
| Apr 2006 | $4.47 | $5.23 | $4.38 | $4.74 | +6.14% | 30,868,000 |
| Mar 2006 | $4.13 | $4.48 | $3.93 | $4.46 | +8.12% | 39,202,400 |
| Feb 2006 | $3.61 | $4.23 | $3.36 | $4.13 | +13.71% | 44,304,800 |
| Jan 2006 | $3.45 | $3.64 | $3.35 | $3.63 | +5.87% | 24,498,400 |
| Dec 2005 | $3.40 | $3.55 | $3.31 | $3.43 | +1.29% | 26,144,000 |
| Nov 2005 | $3.43 | $3.53 | $3.33 | $3.38 | -1.71% | 22,739,200 |
| Oct 2005 | $3.47 | $3.51 | $3.05 | $3.44 | -1.08% | 25,574,400 |
| Sep 2005 | $3.28 | $3.60 | $3.28 | $3.48 | +6.22% | 27,941,600 |
| Aug 2005 | $3.67 | $3.69 | $3.17 | $3.28 | -10.49% | 24,109,600 |
| Jul 2005 | $3.42 | $3.75 | $3.38 | $3.66 | +8.04% | 18,073,600 |
| Jun 2005 | $3.39 | $3.55 | $3.29 | $3.39 | +0.37% | 20,865,600 |
| May 2005 | $3.24 | $3.46 | $3.09 | $3.38 | +4.25% | 28,908,800 |
| Apr 2005 | $3.52 | $3.54 | $3.19 | $3.24 | -7.99% | 33,752,000 |
| Mar 2005 | $3.94 | $4.02 | $3.39 | $3.52 | -10.58% | 41,600,000 |
| Feb 2005 | $3.96 | $4.02 | $3.82 | $3.94 | -0.69% | 31,007,200 |
| Jan 2005 | $4.03 | $4.04 | $3.77 | $3.96 | -1.55% | 36,451,200 |
| Dec 2004 | $3.84 | $4.09 | $3.73 | $4.03 | +4.78% | 54,200,800 |
| Nov 2004 | $3.35 | $3.85 | $3.34 | $3.84 | +15.26% | 72,036,000 |
| Oct 2004 | $5.40 | $5.59 | $3.23 | $3.33 | -37.93% | 99,076,000 |
| Sep 2004 | $4.89 | $5.40 | $4.84 | $5.37 | +9.32% | 58,766,400 |
| Aug 2004 | $4.75 | $4.95 | $4.49 | $4.91 | +3.07% | 19,140,800 |
| Jul 2004 | $4.48 | $4.84 | $4.39 | $4.77 | +6.48% | 27,639,200 |
| Jun 2004 | $4.11 | $4.52 | $4.08 | $4.48 | +9.48% | 20,170,400 |
| May 2004 | $4.21 | $4.27 | $3.81 | $4.09 | -2.53% | 17,841,600 |
| Apr 2004 | $4.26 | $4.62 | $4.15 | $4.19 | -1.30% | 26,594,400 |
| Mar 2004 | $4.02 | $4.27 | $3.75 | $4.25 | +5.43% | 21,656,000 |
| Feb 2004 | $3.85 | $4.17 | $3.73 | $4.03 | +4.61% | 19,770,400 |
| Jan 2004 | $4.31 | $4.31 | $3.79 | $3.85 | -10.30% | 19,552,800 |
| Dec 2003 | $4.04 | $4.46 | $4.01 | $4.30 | +6.31% | 16,829,600 |
| Nov 2003 | $3.94 | $4.07 | $3.79 | $4.04 | +2.41% | 16,057,600 |
| Oct 2003 | $3.20 | $3.99 | $3.19 | $3.95 | +24.01% | 28,755,200 |
| Sep 2003 | $3.61 | $3.71 | $3.12 | $3.18 | -11.88% | 25,944,000 |
| Aug 2003 | $3.58 | $3.71 | $3.36 | $3.61 | +0.45% | 12,270,400 |
| Jul 2003 | $3.40 | $3.61 | $3.18 | $3.59 | +6.05% | 20,573,600 |
| Jun 2003 | $3.29 | $3.55 | $3.27 | $3.39 | +3.51% | 17,335,200 |
| May 2003 | $3.20 | $3.29 | $3.11 | $3.27 | +2.51% | 15,760,800 |
| Apr 2003 | $3.12 | $3.35 | $3.12 | $3.19 | +2.32% | 18,556,000 |
| Mar 2003 | $3.08 | $3.18 | $2.87 | $3.12 | +1.42% | 14,117,600 |
| Feb 2003 | $3.19 | $3.38 | $3.05 | $3.08 | -3.26% | 17,100,000 |
| Jan 2003 | $3.41 | $3.53 | $3.08 | $3.18 | -6.61% | 12,249,600 |
| Dec 2002 | $3.65 | $3.78 | $3.34 | $3.41 | -6.13% | 11,665,600 |
| Nov 2002 | $3.34 | $3.67 | $3.32 | $3.63 | +8.52% | 12,420,800 |
| Oct 2002 | $3.24 | $3.39 | $2.98 | $3.34 | +3.28% | 18,120,000 |
| Sep 2002 | $3.34 | $3.40 | $3.13 | $3.24 | -3.36% | 17,481,600 |
| Aug 2002 | $3.23 | $3.47 | $2.98 | $3.35 | +3.88% | 20,236,800 |
| Jul 2002 | $3.97 | $3.97 | $2.95 | $3.23 | -18.74% | 25,879,200 |
| Jun 2002 | $4.16 | $4.16 | $3.86 | $3.97 | -4.19% | 17,798,400 |
| May 2002 | $4.26 | $4.38 | $4.06 | $4.14 | -2.79% | 19,855,200 |
| Apr 2002 | $4.37 | $4.54 | $4.18 | $4.26 | -2.57% | 19,667,200 |
| Mar 2002 | $4.01 | $4.43 | $4.01 | $4.37 | +9.07% | 17,735,200 |
| Feb 2002 | $4.12 | $4.13 | $3.74 | $4.01 | -2.76% | 15,158,400 |
| Jan 2002 | $4.17 | $4.41 | $3.92 | $4.12 | -0.78% | 14,177,600 |
| Dec 2001 | $4.01 | $4.24 | $3.95 | $4.16 | +3.75% | 12,862,400 |
| Nov 2001 | $3.65 | $4.03 | $3.56 | $4.01 | +10.71% | 11,246,400 |
| Oct 2001 | $3.59 | $3.84 | $3.44 | $3.62 | +0.87% | 11,856,800 |
| Sep 2001 | $4.34 | $4.35 | $3.27 | $3.59 | -17.41% | 12,931,200 |
| Aug 2001 | $4.18 | $4.43 | $4.07 | $4.34 | +3.89% | 9,539,200 |
| Jul 2001 | $4.12 | $4.25 | $3.91 | $4.18 | +1.64% | 8,663,200 |
| Jun 2001 | $4.00 | $4.23 | $3.81 | $4.11 | +2.84% | 10,444,000 |
| May 2001 | $4.02 | $4.38 | $4.00 | $4.00 | -1.08% | 12,953,600 |
| Apr 2001 | $3.75 | $4.14 | $3.53 | $4.04 | +7.69% | 14,467,200 |
| Mar 2001 | $3.80 | $4.03 | $3.38 | $3.76 | -1.18% | 19,692,000 |
| Feb 2001 | $3.35 | $3.80 | $3.09 | $3.80 | +13.43% | 20,539,200 |
| Jan 2001 | $3.34 | $3.44 | $3.16 | $3.35 | -0.05% | 14,003,200 |
| Dec 2000 | $2.88 | $3.41 | $2.88 | $3.35 | +16.58% | 14,451,200 |
| Nov 2000 | $2.84 | $3.05 | $2.77 | $2.88 | -1.34% | 16,477,600 |
| Oct 2000 | $2.82 | $2.92 | $2.45 | $2.91 | +3.90% | 25,031,200 |
| Sep 2000 | $3.95 | $4.04 | $2.56 | $2.80 | -28.91% | 48,137,600 |
| Aug 2000 | $3.63 | $4.11 | $3.63 | $3.95 | +8.60% | 14,345,600 |
| Jul 2000 | $3.48 | $3.88 | $3.46 | $3.63 | +3.85% | 15,700,000 |
| Jun 2000 | $3.67 | $3.81 | $3.23 | $3.50 | -4.74% | 27,190,400 |
| May 2000 | $4.11 | $4.28 | $3.58 | $3.67 | -10.82% | 15,763,200 |
| Apr 2000 | $3.80 | $4.13 | $3.45 | $4.12 | +8.44% | 16,640,000 |
| Mar 2000 | $3.58 | $3.90 | $3.23 | $3.80 | +6.11% | 18,539,200 |
| Feb 2000 | $4.12 | $4.25 | $3.45 | $3.58 | -13.09% | 23,852,800 |
| Jan 2000 | $4.50 | $4.60 | $4.05 | $4.12 | -9.14% | 15,846,400 |
| Dec 1999 | $4.47 | $4.62 | $3.92 | $4.53 | +0.70% | 20,508,000 |
| Nov 1999 | $3.99 | $4.59 | $3.91 | $4.50 | +12.72% | 15,869,600 |
| Oct 1999 | $3.70 | $4.02 | $3.55 | $3.99 | +7.58% | 10,712,000 |
| Sep 1999 | $3.84 | $4.20 | $3.50 | $3.71 | -4.23% | 9,655,200 |
| Aug 1999 | $4.26 | $4.26 | $3.66 | $3.88 | -9.32% | 13,909,600 |
| Jul 1999 | $4.22 | $4.45 | $4.06 | $4.27 | +0.74% | 14,492,000 |
| Jun 1999 | $3.63 | $4.24 | $3.62 | $4.24 | +17.03% | 16,309,600 |
| May 1999 | $3.93 | $4.08 | $3.42 | $3.63 | -7.94% | 17,431,200 |
| Apr 1999 | $2.81 | $3.98 | $2.64 | $3.94 | +40.78% | 21,754,400 |
| Mar 1999 | $2.67 | $2.91 | $2.43 | $2.80 | +5.92% | 26,311,200 |
| Feb 1999 | $3.16 | $3.38 | $2.63 | $2.64 | -16.13% | 16,236,000 |
| Jan 1999 | $2.55 | $3.21 | $2.55 | $3.15 | +24.00% | 22,023,200 |
| Dec 1998 | $2.82 | $2.85 | $2.30 | $2.54 | -10.96% | 26,683,200 |
| Nov 1998 | $2.81 | $3.24 | $2.63 | $2.85 | +1.39% | 15,746,400 |
| Oct 1998 | $3.16 | $3.16 | $1.86 | $2.81 | -11.55% | 38,951,200 |
| Sep 1998 | $3.23 | $3.48 | $2.98 | $3.18 | -0.49% | 19,394,400 |
| Aug 1998 | $4.29 | $4.38 | $3.13 | $3.20 | -25.23% | 18,241,600 |
| Jul 1998 | $4.63 | $5.00 | $4.22 | $4.27 | -7.91% | 27,427,200 |
| Jun 1998 | $3.88 | $4.76 | $3.71 | $4.64 | +19.76% | 23,581,600 |
| May 1998 | $4.25 | $4.29 | $3.87 | $3.88 | -8.40% | 13,482,400 |
| Apr 1998 | $3.95 | $4.36 | $3.95 | $4.23 | +6.91% | 20,728,000 |
| Mar 1998 | $3.45 | $4.06 | $3.38 | $3.96 | +14.85% | 21,926,400 |
| Feb 1998 | $3.38 | $3.62 | $3.36 | $3.45 | +2.32% | 22,699,200 |
| Jan 1998 | $3.66 | $3.87 | $3.13 | $3.37 | -8.69% | 39,204,800 |
| Dec 1997 | $2.92 | $3.71 | $2.92 | $3.69 | +26.71% | 27,377,600 |
| Nov 1997 | $2.76 | $3.15 | $2.76 | $2.91 | +5.38% | 14,515,200 |
| Oct 1997 | $2.85 | $3.12 | $2.65 | $2.76 | -2.75% | 13,646,400 |
| Sep 1997 | $2.74 | $2.98 | $2.69 | $2.84 | +3.71% | 10,472,000 |
| Aug 1997 | $2.81 | $2.91 | $2.66 | $2.74 | -2.37% | 12,968,000 |
| Jul 1997 | $2.73 | $3.02 | $2.67 | $2.80 | +2.57% | 11,307,200 |
| Jun 1997 | $2.49 | $2.84 | $2.49 | $2.73 | +9.72% | 17,556,800 |
| May 1997 | $2.34 | $2.59 | $2.33 | $2.49 | +6.33% | 15,880,000 |
| Apr 1997 | $2.43 | $2.52 | $2.26 | $2.34 | -4.15% | 14,848,000 |
| Mar 1997 | $2.69 | $2.86 | $2.41 | $2.45 | -9.28% | 18,492,800 |
| Feb 1997 | $2.62 | $2.78 | $2.55 | $2.70 | +2.98% | 12,772,800 |
| Jan 1997 | $2.39 | $2.64 | $2.36 | $2.62 | +8.76% | 19,094,400 |
| Dec 1996 | $2.43 | $2.53 | $2.25 | $2.41 | -1.59% | 11,865,600 |
| Nov 1996 | $2.50 | $2.62 | $2.40 | $2.45 | -2.79% | 7,403,200 |
| Oct 1996 | $2.54 | $2.66 | $2.45 | $2.52 | -0.93% | 11,675,200 |
| Sep 1996 | $2.20 | $2.65 | $2.20 | $2.54 | +14.84% | 12,432,000 |
| Aug 1996 | $2.08 | $2.40 | $2.06 | $2.21 | +7.20% | 10,153,600 |
| Jul 1996 | $2.59 | $2.65 | $1.96 | $2.06 | -20.48% | 12,363,200 |
| Jun 1996 | $2.70 | $2.70 | $2.43 | $2.59 | -4.32% | 7,860,800 |
| May 1996 | $2.52 | $2.77 | $2.34 | $2.71 | +7.76% | 9,648,000 |
| Apr 1996 | $2.22 | $2.56 | $2.17 | $2.52 | +13.78% | 14,537,600 |
| Mar 1996 | $1.94 | $2.23 | $1.91 | $2.21 | +14.57% | 15,684,800 |
| Feb 1996 | $1.88 | $1.95 | $1.80 | $1.93 | +2.92% | 16,312,000 |
| Jan 1996 | $1.81 | $1.90 | $1.63 | $1.88 | +2.57% | 11,300,800 |
| Dec 1995 | $1.47 | $1.84 | $1.47 | $1.83 | +27.17% | 13,979,200 |
| Nov 1995 | $1.47 | $1.53 | $1.39 | $1.44 | -2.13% | 11,084,800 |
| Oct 1995 | $1.62 | $1.74 | $1.40 | $1.47 | -9.39% | 26,315,200 |
| Sep 1995 | $1.72 | $1.73 | $1.51 | $1.62 | -6.11% | 16,566,400 |
| Aug 1995 | $1.61 | $1.77 | $1.59 | $1.73 | +6.51% | 19,046,400 |
| Jul 1995 | $1.54 | $1.67 | $1.51 | $1.62 | +5.33% | 22,825,600 |
| Jun 1995 | $1.43 | $1.56 | $1.29 | $1.54 | +7.65% | 15,529,600 |
| May 1995 | $1.31 | $1.48 | $1.27 | $1.43 | +9.91% | 26,076,800 |
| Apr 1995 | $1.05 | $1.35 | $1.02 | $1.30 | +24.72% | 28,083,200 |
| Mar 1995 | $1.00 | $1.07 | $0.9648 | $1.04 | +4.30% | 15,347,200 |
| Feb 1995 | $0.9258 | $1.01 | $0.8906 | $1.00 | +7.56% | 11,526,400 |
| Jan 1995 | $0.9336 | $0.9766 | $0.918 | $0.9297 | -0.42% | 5,312,000 |
| Dec 1994 | $0.9375 | $0.9414 | $0.8398 | $0.9336 | 0.00% | 10,265,600 |
| Nov 1994 | $0.9805 | $1.02 | $0.9141 | $0.9336 | -5.53% | 14,857,600 |
| Oct 1994 | $1.04 | $1.06 | $0.9805 | $0.9883 | -4.89% | 14,947,200 |
| Sep 1994 | $1.08 | $1.11 | $1.00 | $1.04 | -3.96% | 9,862,400 |
| Aug 1994 | $0.9844 | $1.09 | $0.957 | $1.08 | +9.48% | 17,798,400 |
| Jul 1994 | $0.9063 | $1.00 | $0.8906 | $0.9883 | +8.58% | 8,681,600 |
| Jun 1994 | $0.9648 | $1.05 | $0.9023 | $0.9102 | -5.67% | 16,880,000 |
| May 1994 | $1.02 | $1.05 | $0.9531 | $0.9648 | -5.72% | 14,681,600 |
| Apr 1994 | $1.00 | $1.10 | $0.9883 | $1.02 | +1.94% | 20,947,200 |
| Mar 1994 | $1.09 | $1.11 | $0.9844 | $1.00 | -8.55% | 21,171,200 |
| Feb 1994 | $1.18 | $1.21 | $1.08 | $1.10 | -6.95% | 16,745,600 |
| Jan 1994 | $1.11 | $1.20 | $1.05 | $1.18 | +6.34% | 24,902,400 |
| Dec 1993 | $1.04 | $1.16 | $1.02 | $1.11 | +6.77% | 12,476,800 |
| Nov 1993 | $1.04 | $1.09 | $0.9844 | $1.04 | +0.76% | 16,931,200 |
| Oct 1993 | $0.9922 | $1.03 | $0.9766 | $1.03 | +3.53% | 12,579,200 |
| Sep 1993 | $1.00 | $1.01 | $0.9609 | $0.9961 | -0.78% | 27,852,800 |
| Aug 1993 | $0.9336 | $1.00 | $0.8828 | $1.00 | +7.53% | 78,636,800 |
| Jul 1993 | $1.05 | $1.07 | $0.8438 | $0.9336 | -9.47% | 26,531,200 |
| Jun 1993 | $0.8984 | $1.09 | $0.8984 | $1.03 | +14.79% | 24,851,200 |
| May 1993 | $0.7813 | $0.9727 | $0.7695 | $0.8984 | +15.00% | 23,193,600 |
| Apr 1993 | $0.7656 | $0.8672 | $0.7383 | $0.7813 | +2.56% | 7,651,200 |
| Mar 1993 | $0.668 | $0.8477 | $0.668 | $0.7617 | +14.04% | 18,998,400 |
| Feb 1993 | $0.7148 | $0.7188 | $0.625 | $0.668 | -6.04% | 8,108,800 |
| Jan 1993 | $0.707 | $0.7148 | $0.6543 | $0.7109 | -0.55% | 6,339,200 |
| Dec 1992 | $0.6484 | $0.7227 | $0.6211 | $0.7148 | +10.91% | 8,864,000 |
| Nov 1992 | $0.5547 | $0.6641 | $0.543 | $0.6445 | +17.02% | 14,003,200 |
| Oct 1992 | $0.5078 | $0.5586 | $0.4883 | $0.5508 | +7.63% | 12,864,000 |
| Sep 1992 | $0.4219 | $0.5234 | $0.4063 | $0.5117 | +22.43% | 18,755,200 |
| Aug 1992 | $0.4531 | $0.4688 | $0.3867 | $0.418 | -9.32% | 10,480,000 |
| Jul 1992 | $0.4336 | $0.4766 | $0.4102 | $0.4609 | +4.42% | 18,764,800 |
| Jun 1992 | $0.4375 | $0.4609 | $0.4219 | $0.4414 | +0.89% | 7,891,200 |
| May 1992 | $0.4375 | $0.4805 | $0.4258 | $0.4375 | -1.75% | 8,896,000 |
| Apr 1992 | $0.375 | $0.4531 | $0.3633 | $0.4453 | +17.53% | 24,470,400 |
| Mar 1992 | $0.293 | $0.4336 | $0.293 | $0.3789 | +29.33% | 19,350,400 |
| Feb 1992 | $0.2539 | $0.3242 | $0.25 | $0.293 | +17.19% | 10,332,800 |
| Jan 1992 | $0.2656 | $0.2734 | $0.2188 | $0.25 | -5.88% | 6,918,400 |
| Dec 1991 | $0.2695 | $0.2695 | $0.2188 | $0.2656 | -2.86% | 9,104,000 |
| Nov 1991 | $0.2813 | $0.293 | $0.2539 | $0.2734 | -4.11% | 7,286,400 |
| Oct 1991 | $0.3867 | $0.3906 | $0.2734 | $0.2852 | -27.00% | 12,112,000 |
| Sep 1991 | $0.4023 | $0.418 | $0.3867 | $0.3906 | -3.85% | 10,812,800 |
| Aug 1991 | $0.3828 | $0.4336 | $0.3828 | $0.4063 | +5.05% | 11,817,600 |
| Jul 1991 | $0.3906 | $0.4023 | $0.3789 | $0.3867 | 0.00% | 5,248,000 |
| Jun 1991 | $0.4023 | $0.4141 | $0.3828 | $0.3867 | -2.94% | 8,544,000 |
| May 1991 | $0.3594 | $0.3984 | $0.3516 | $0.3984 | +13.33% | 13,641,600 |
| Apr 1991 | $0.3672 | $0.375 | $0.3438 | $0.3516 | -4.26% | 25,296,000 |
| Mar 1991 | $0.332 | $0.375 | $0.3008 | $0.3672 | +10.59% | 28,537,600 |
| Feb 1991 | $0.3438 | $0.3516 | $0.332 | $0.332 | – | 1,660,800 |
Seasonality
MLI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 4.5% | -3.9% | 2.7% | 0.8% | 2.0% | 8.3% | -1.4% | -0.2% | 3.7% | 5.1% | 1.7% |
| Months up | 5 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 18.6% | -13.4% | -5.8% | 22.2% | -5.0% | -4.2% | 8.0% | -6.0% | -2.6% | -10.0% | ||
| 2025 | -0.8% | 1.8% | -4.7% | -3.4% | 5.9% | 2.4% | 7.4% | 12.4% | 5.7% | 4.7% | 3.8% | 4.7% |
| 2024 | 1.8% | 7.0% | 5.4% | 3.5% | 5.5% | -3.0% | 24.6% | 2.5% | 2.2% | 10.6% | -1.5% | -1.5% |
| 2023 | 11.1% | 12.8% | -0.2% | -2.2% | 3.4% | 18.0% | -7.1% | -4.4% | -2.6% | 0.3% | 10.5% | 13.5% |
| 2022 | -13.0% | 10.4% | -4.6% | -0.0% | -0.6% | -0.6% | 26.3% | -6.2% | -5.5% | 5.4% | 9.8% | -13.9% |
| 2021 | -2.7% | 19.0% | 2.1% | 8.5% | 3.5% | -6.5% | 0.2% | 2.8% | -7.6% | 28.1% | 5.1% | 7.5% |
| 2020 | -8.1% | -4.1% | -14.0% | 8.2% | 3.4% | -0.4% | 5.2% | 6.2% | -8.6% | 6.9% | 13.2% | 7.5% |
| 2019 | 10.9% | 27.6% | -4.9% | -6.9% | -7.6% | 9.0% | 3.1% | -12.7% | 9.2% | 7.3% | 2.0% | 1.5% |
| 2018 | -6.6% | -19.9% | -0.9% | 3.9% | 11.5% | -2.3% | 12.2% | -3.4% | -9.1% | -16.0% | -2.2% | -1.5% |
| 2017 | 0.8% | 3.9% | -11.1% | -6.4% | -11.4% | 7.7% | 3.4% | -5.0% | 17.2% | -0.6% | 5.0% | -2.7% |